極洋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 3,740 | 3,760 | 3,735 | 3,760 | +20 | +0.5% | 6,600 |
| 2022/08/24 | 3,735 | 3,750 | 3,725 | 3,740 | -20 | -0.5% | 8,700 |
| 2022/08/23 | 3,790 | 3,790 | 3,735 | 3,760 | -30 | -0.8% | 7,900 |
| 2022/08/22 | 3,800 | 3,800 | 3,770 | 3,790 | -10 | -0.3% | 8,800 |
| 2022/08/19 | 3,820 | 3,825 | 3,790 | 3,800 | -10 | -0.3% | 7,300 |
| 2022/08/18 | 3,820 | 3,820 | 3,800 | 3,810 | -10 | -0.3% | 7,200 |
| 2022/08/17 | 3,765 | 3,835 | 3,760 | 3,820 | +60 | +1.6% | 27,800 |
| 2022/08/16 | 3,765 | 3,765 | 3,735 | 3,760 | -30 | -0.8% | 10,800 |
| 2022/08/15 | 3,815 | 3,815 | 3,760 | 3,790 | -25 | -0.7% | 16,800 |
| 2022/08/12 | 3,835 | 3,845 | 3,795 | 3,815 | -20 | -0.5% | 18,400 |
| 2022/08/10 | 3,740 | 3,835 | 3,735 | 3,835 | +130 | +3.5% | 41,500 |
| 2022/08/09 | 3,720 | 3,780 | 3,705 | 3,705 | -5 | -0.1% | 33,100 |
| 2022/08/08 | 3,700 | 3,735 | 3,670 | 3,710 | +35 | +1% | 24,300 |
| 2022/08/05 | 3,510 | 3,750 | 3,510 | 3,675 | +150 | +4.3% | 66,900 |
| 2022/08/04 | 3,600 | 3,600 | 3,505 | 3,525 | -50 | -1.4% | 14,500 |
| 2022/08/03 | 3,600 | 3,600 | 3,570 | 3,575 | -40 | -1.1% | 10,600 |
| 2022/08/02 | 3,650 | 3,650 | 3,610 | 3,615 | -35 | -1% | 9,200 |
| 2022/08/01 | 3,630 | 3,650 | 3,615 | 3,650 | +30 | +0.8% | 10,600 |
| 2022/07/29 | 3,660 | 3,660 | 3,600 | 3,620 | -35 | -1% | 16,900 |
| 2022/07/28 | 3,630 | 3,655 | 3,605 | 3,655 | +45 | +1.2% | 15,900 |
| 2022/07/27 | 3,605 | 3,635 | 3,605 | 3,610 | -25 | -0.7% | 10,700 |
| 2022/07/26 | 3,615 | 3,640 | 3,610 | 3,635 | +5 | +0.1% | 8,500 |
| 2022/07/25 | 3,615 | 3,660 | 3,615 | 3,630 | +10 | +0.3% | 8,100 |
| 2022/07/22 | 3,610 | 3,635 | 3,605 | 3,620 | -25 | -0.7% | 10,700 |
| 2022/07/21 | 3,585 | 3,645 | 3,585 | 3,645 | +15 | +0.4% | 10,300 |
| 2022/07/20 | 3,660 | 3,660 | 3,610 | 3,630 | +25 | +0.7% | 18,300 |
| 2022/07/19 | 3,660 | 3,660 | 3,585 | 3,605 | -45 | -1.2% | 10,900 |
| 2022/07/15 | 3,590 | 3,655 | 3,560 | 3,650 | +60 | +1.7% | 24,400 |
| 2022/07/14 | 3,590 | 3,605 | 3,565 | 3,590 | ±0 | ±0% | 9,300 |
| 2022/07/13 | 3,615 | 3,665 | 3,585 | 3,590 | -25 | -0.7% | 28,500 |
| 2022/07/12 | 3,535 | 3,625 | 3,515 | 3,615 | +80 | +2.3% | 49,900 |
| 2022/07/11 | 3,495 | 3,540 | 3,490 | 3,535 | +40 | +1.1% | 15,500 |
| 2022/07/08 | 3,540 | 3,550 | 3,485 | 3,495 | -20 | -0.6% | 34,200 |
| 2022/07/07 | 3,490 | 3,525 | 3,485 | 3,515 | +30 | +0.9% | 21,200 |
| 2022/07/06 | 3,465 | 3,490 | 3,455 | 3,485 | +20 | +0.6% | 15,200 |
| 2022/07/05 | 3,470 | 3,480 | 3,460 | 3,465 | -25 | -0.7% | 13,100 |
| 2022/07/04 | 3,475 | 3,490 | 3,460 | 3,490 | +45 | +1.3% | 10,100 |
| 2022/07/01 | 3,490 | 3,490 | 3,435 | 3,445 | -10 | -0.3% | 16,900 |
| 2022/06/30 | 3,460 | 3,470 | 3,425 | 3,455 | ±0 | ±0% | 16,100 |
| 2022/06/29 | 3,400 | 3,455 | 3,380 | 3,455 | +40 | +1.2% | 16,700 |
| 2022/06/28 | 3,385 | 3,415 | 3,380 | 3,415 | +5 | +0.1% | 8,900 |
| 2022/06/27 | 3,405 | 3,410 | 3,390 | 3,410 | +15 | +0.4% | 3,900 |
| 2022/06/24 | 3,470 | 3,470 | 3,385 | 3,395 | -55 | -1.6% | 10,900 |
| 2022/06/23 | 3,460 | 3,470 | 3,440 | 3,450 | +15 | +0.4% | 15,500 |
| 2022/06/22 | 3,365 | 3,435 | 3,365 | 3,435 | +70 | +2.1% | 17,200 |
| 2022/06/21 | 3,325 | 3,385 | 3,315 | 3,365 | +40 | +1.2% | 14,100 |
| 2022/06/20 | 3,400 | 3,410 | 3,320 | 3,325 | -50 | -1.5% | 13,400 |
| 2022/06/17 | 3,340 | 3,380 | 3,325 | 3,375 | +5 | +0.1% | 9,600 |
| 2022/06/16 | 3,305 | 3,370 | 3,305 | 3,370 | +75 | +2.3% | 11,100 |
| 2022/06/15 | 3,305 | 3,345 | 3,295 | 3,295 | -45 | -1.3% | 8,900 |
701～
750
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「極 洋」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 極 洋 | 456,500円 | +15.6% | +15.1% | 3.29% | 6.61倍 | 0.82倍 |
|
水産品の貿易、加工、買い付け主力。すしネタに強み。加工食品は業務用が軸。海外加工比率高い |
| マルハニチロ | 311,600円 | +0.1% | -19.4% | 3.53% | 8.97倍 | 0.68倍 |
|
水産最大手。国内外に強固な流通網持つ。冷食・缶詰など加工食品も大手。畜産商事や化成品も |
| ホクト | 178,600円 | +0.6% | -33.1% | 2.80% | 12.86倍 | 0.98倍 |
|
ブナシメジ、エリンギなどキノコで食品スーパー等に全国展開。米国、台湾など海外は拡大へ |
| ユキグニ | 109,700円 | -2.2% | +41.1% | 1.46% | 21.76倍 | 3.54倍 |
|
マイタケ軸にキノコ量産、蘭のマッシュルーム専業買収、素材生かす加工品育成、神明ＨＤ傘下 |
| アクシーズ | 290,000円 | +0.3% | -15.7% | 3.40% | 13.57倍 | 0.79倍 |
|
鶏肉国内大手。ケンタッキー（ＫＦＣ）と食肉卸向け柱。飼料製造から加工まで一貫。外食ＦＣも |
市場注目の銘柄
チャート関連のコラム
